Ficont Industry (Beijing) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.280	25.450	24.980	25.220	24.028	2,405,651
2025-04-24	24.410	25.720	24.410	25.370	24.171	5,835,117
2025-04-23	24.010	24.960	24.010	24.500	23.343	5,741,719
2025-04-22	23.900	24.050	23.430	23.430	22.323	3,116,572
2025-04-21	22.950	24.200	22.850	23.930	22.799	4,864,076
2025-04-18	23.070	23.130	22.530	22.880	21.799	2,577,871
2025-04-17	22.350	23.150	22.250	22.980	21.894	1,824,684
2025-04-16	23.300	23.500	22.600	22.730	21.656	3,498,971
2025-04-15	23.510	23.710	23.300	23.550	22.437	1,684,498
2025-04-14	23.630	24.080	23.600	23.660	22.542	2,834,860
2025-04-11	23.410	23.550	23.070	23.500	22.390	3,667,340
2025-04-10	23.780	24.150	23.210	23.280	22.180	6,355,806
2025-04-09	22.130	22.600	20.800	22.450	21.389	9,497,545
2025-04-08	24.510	24.560	22.320	22.720	21.647	10,596,346
2025-04-07	25.990	25.990	24.590	24.590	23.428	5,150,300
2025-04-03	27.820	29.000	27.080	27.320	26.029	11,182,074
2025-04-02	28.920	29.700	28.850	29.210	27.830	4,178,243
2025-04-01	28.200	29.660	28.160	29.030	27.658	7,236,510
2025-03-31	27.940	28.400	27.340	28.100	26.772	3,493,079
2025-03-28	28.450	28.620	27.720	27.880	26.563	3,209,492
2025-03-27	28.760	28.910	28.330	28.420	27.077	2,597,514
2025-03-26	28.680	29.090	28.510	28.730	27.373	3,639,273
2025-03-25	28.000	28.990	27.860	28.850	27.487	6,515,292
2025-03-24	28.130	28.470	27.660	28.200	26.868	4,108,018
2025-03-21	28.240	28.670	27.940	28.060	26.734	3,612,344
2025-03-20	27.700	28.580	27.670	28.280	26.944	6,065,294
2025-03-19	27.800	27.850	27.310	27.650	26.344	2,270,400
2025-03-18	27.600	27.980	27.510	27.820	26.506	2,987,845
2025-03-17	27.620	27.650	27.400	27.590	26.287	2,236,426
2025-03-14	27.070	27.520	27.010	27.480	26.182	3,130,005
2025-03-13	27.350	27.430	26.910	27.110	25.829	3,869,610
2025-03-12	27.670	27.670	27.220	27.350	26.058	3,399,120
2025-03-11	27.500	27.700	27.210	27.690	26.382	3,436,569
2025-03-10	27.890	28.090	27.510	27.770	26.458	3,194,976
2025-03-07	27.300	28.380	27.270	27.690	26.382	7,357,682
2025-03-06	27.870	27.880	27.110	27.500	26.201	6,146,632
2025-03-05	28.130	28.700	27.380	27.640	26.334	5,672,305
2025-03-04	27.960	28.570	27.800	28.340	27.001	4,647,779
2025-03-03	27.340	28.800	27.300	28.080	26.753	9,119,574
2025-02-28	27.170	27.990	26.880	27.300	26.010	7,459,178
2025-02-27	27.150	27.310	26.860	27.180	25.896	2,720,447
2025-02-26	26.970	27.330	26.880	27.150	25.867	2,826,999
2025-02-25	27.000	27.380	26.770	26.970	25.696	3,618,317
2025-02-24	27.420	27.830	27.030	27.120	25.839	5,123,626
2025-02-21	27.370	27.480	27.200	27.420	26.125	2,594,360
2025-02-20	27.450	27.820	27.070	27.360	26.067	3,872,884
2025-02-19	27.600	27.770	27.300	27.430	26.134	4,461,636
2025-02-18	28.060	28.240	27.600	27.680	26.372	4,115,783
2025-02-17	28.170	28.480	27.400	28.170	26.839	5,028,142
2025-02-14	27.300	28.380	27.220	28.170	26.839	5,982,582
2025-02-13	28.090	28.090	27.310	27.360	26.067	4,155,888
2025-02-12	27.620	28.280	27.500	28.090	26.763	3,612,213
2025-02-11	27.810	27.870	27.440	27.600	26.296	3,431,281
2025-02-10	27.950	28.010	27.490	27.970	26.649	3,528,481
2025-02-07	28.090	28.390	27.700	27.960	26.639	4,348,299
2025-02-06	27.550	28.060	27.300	27.930	26.610	2,905,165
2025-02-05	28.560	28.790	27.530	27.570	26.267	4,415,478
2025-01-27	28.380	29.360	28.210	28.560	27.211	3,537,198
2025-01-24	28.300	29.140	28.200	28.310	26.973	6,036,534
2025-01-23	28.800	29.180	27.020	28.720	27.363	12,642,334

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3800 CNY
2026-06-02	0.3800 CNY
2025-09-23	0.3700 CNY
2025-05-29	0.4500 CNY
2024-05-29	0.2800 CNY
2023-09-27	0.1300 CNY
2023-06-06	0.3100 CNY
2022-05-24	0.6320 CNY
2021-09-30	0.5050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.